Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Jun 2023 | USD | 0.936 | 0.965 | 0.936 | 0.95 | 0.95 | +0.036 (+3.94%) | 1,319 |
8 Jun 2023 | USD | 0.892 | 0.958 | 0.892 | 0.914 | 0.914 | +0.044 (+5.06%) | 462 |
7 Jun 2023 | USD | 0.87 | 0.958 | 0.87 | 0.87 | 0.87 | 0.0 (0.0%) | 1,894 |
6 Jun 2023 | USD | 0.9 | 0.976 | 0.87 | 0.87 | 0.87 | -0.03 (-3.33%) | 6,239 |
5 Jun 2023 | USD | 0.95 | 0.95 | 0.8505 | 0.9 | 0.9 | -0.078 (-7.98%) | 4,349 |
2 Jun 2023 | USD | 0.9005 | 0.978 | 0.8505 | 0.978 | 0.978 | 0.0 (0.0%) | 1,112 |
1 Jun 2023 | USD | 1.03 | 1.03 | 0.9 | 0.978 | 0.978 | -0.087 (-8.17%) | 6,291 |
31 May 2023 | USD | 1.11 | 1.13 | 1.03 | 1.065 | 1.065 | -0.077 (-6.78%) | 6,008 |
30 May 2023 | USD | 1.28 | 1.28 | 1.05 | 1.1425 | 1.1425 | -0.207 (-15.37%) | 23,083 |
26 May 2023 | USD | 1.35 | 1.4 | 1.22 | 1.35 | 1.35 | -0.03 (-2.17%) | 28,769 |
25 May 2023 | USD | 1.7 | 1.89 | 1.37 | 1.38 | 1.38 | -0.47 (-25.41%) | 85,301 |
24 May 2023 | USD | 1.1 | 2.53 | 1.1 | 1.85 | 1.85 | +0.5 (+37.04%) | 94,355 |
23 May 2023 | USD | 2.05 | 2.39 | 1.35 | 1.35 | 1.35 | -1.18 (-46.64%) | 232,491 |
22 May 2023 | USD | 2.53 | 2.63 | 2.2776 | 2.53 | 2.53 | +0.12 (+4.98%) | 5,227 |
19 May 2023 | USD | 2.74 | 2.765 | 2.41 | 2.41 | 2.41 | -0.36 (-13.00%) | 6,427 |
18 May 2023 | USD | 2.725 | 2.77 | 2.725 | 2.77 | 2.77 | +0.02 (+0.73%) | 2,407 |
17 May 2023 | USD | 3.02 | 3.02 | 2.54 | 2.75 | 2.75 | -0.17 (-5.82%) | 24,400 |
16 May 2023 | USD | 2.94 | 3.06 | 2.89 | 2.92 | 2.92 | +0.07 (+2.46%) | 4,500 |
15 May 2023 | USD | 3 | 3.1 | 2.85 | 2.85 | 2.85 | -0.18 (-5.94%) | 7,300 |
12 May 2023 | USD | 2.762 | 3.11 | 2.72 | 3.03 | 3.03 | +0.23 (+8.21%) | 22,300 |
11 May 2023 | USD | 2.756 | 2.88 | 2.71 | 2.8 | 2.8 | +0.11 (+4.09%) | 6,100 |
10 May 2023 | USD | 2.9 | 2.9 | 2.67 | 2.69 | 2.69 | -0.31 (-10.33%) | 39,500 |
9 May 2023 | USD | 2.97 | 3.03 | 2.64 | 3 | 3 | -0.08 (-2.60%) | 67,200 |
8 May 2023 | USD | 2.94 | 3.274 | 2.81 | 3.08 | 3.08 | -0.12 (-3.75%) | 81,300 |
5 May 2023 | USD | 2.33 | 3.79 | 2.184 | 3.2 | 3.2 | +0.8 (+33.33%) | 662,700 |
4 May 2023 | USD | 1.95 | 2.51 | 1.95 | 2.4 | 2.4 | +0.1 (+4.35%) | 92,100 |
3 May 2023 | USD | 1.559 | 3.11 | 1.559 | 2.3 | 2.3 | +0.72 (+45.57%) | 1,422,900 |
2 May 2023 | USD | 1.44 | 1.694 | 1.44 | 1.58 | 1.58 | +0.125 (+8.59%) | 6,600 |
1 May 2023 | USD | 1.35 | 1.47 | 1.35 | 1.455 | 1.455 | +0.055 (+3.93%) | 4,900 |
28 Apr 2023 | USD | 1.4 | 1.408 | 1.302 | 1.4 | 1.4 | +0.09 (+6.87%) | 15,200 |